Equillium, Inc. - EQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 01, 2025	0.4	0.71	0.71	1.35	0.37	140.17M
July 31, 2025	0.37	0.39	0.39	0.4	0.37	18,300
July 30, 2025	0.39	0.38	0.38	0.42	0.37	265,519
July 29, 2025	0.43	0.4	0.4	0.45	0.38	337,406
July 28, 2025	0.41	0.45	0.45	0.47	0.39	505,333
July 25, 2025	0.4	0.4	0.4	0.41	0.38	252,500
July 24, 2025	0.37	0.37	0.37	0.45	0.36	473,436
July 23, 2025	0.42	0.41	0.41	0.42	0.39	333,500
July 22, 2025	0.41	0.39	0.39	0.43	0.37	310,003
July 21, 2025	0.4	0.41	0.41	0.42	0.37	243,713
July 18, 2025	0.42	0.42	0.42	0.46	0.41	287,027
July 17, 2025	0.41	0.42	0.42	0.43	0.4	115,472
July 16, 2025	0.39	0.41	0.41	0.45	0.37	290,210
July 15, 2025	0.34	0.38	0.38	0.41	0.34	569,339
July 14, 2025	0.35	0.37	0.37	0.37	0.33	69,833
July 11, 2025	0.34	0.35	0.35	0.37	0.33	250,246
July 10, 2025	0.33	0.35	0.35	0.38	0.31	683,727
July 09, 2025	0.31	0.34	0.34	0.48	0.29	6.25M
July 08, 2025	0.32	0.31	0.31	0.33	0.31	124,839
July 07, 2025	0.32	0.32	0.32	0.35	0.32	135,693
July 03, 2025	0.33	0.32	0.32	0.34	0.32	40,200
July 02, 2025	0.32	0.32	0.32	0.33	0.31	152,724
July 01, 2025	0.32	0.32	0.32	0.34	0.31	104,931
June 30, 2025	0.31	0.32	0.32	0.35	0.31	214,709
June 27, 2025	0.32	0.31	0.31	0.35	0.31	232,295
June 26, 2025	0.33	0.34	0.34	0.35	0.31	133,253
June 25, 2025	0.35	0.33	0.33	0.35	0.32	126,570
June 24, 2025	0.31	0.36	0.36	0.36	0.27	597,700
June 23, 2025	0.31	0.29	0.29	0.32	0.28	467,810
June 20, 2025	0.32	0.33	0.33	0.34	0.31	126,733
June 18, 2025	0.32	0.32	0.32	0.34	0.32	208,620
June 17, 2025	0.33	0.33	0.33	0.34	0.31	364,200
June 16, 2025	0.35	0.34	0.34	0.36	0.33	314,600
June 13, 2025	0.36	0.35	0.35	0.36	0.33	1.14M
June 12, 2025	0.41	0.39	0.39	0.43	0.37	14.19M
June 11, 2025	0.35	0.39	0.39	0.39	0.35	17.48M
June 10, 2025	0.36	0.35	0.35	0.37	0.34	266,184
June 09, 2025	0.39	0.38	0.38	0.39	0.37	25,697
June 06, 2025	0.37	0.38	0.38	0.39	0.37	179,693
June 05, 2025	0.37	0.36	0.36	0.37	0.35	42,100
June 04, 2025	0.36	0.37	0.37	0.38	0.36	78,300
June 03, 2025	0.36	0.36	0.36	0.39	0.35	71,346
June 02, 2025	0.39	0.37	0.37	0.39	0.35	160,900
May 30, 2025	0.38	0.39	0.39	0.39	0.35	84,360
May 29, 2025	0.39	0.35	0.35	0.39	0.35	150,400
May 28, 2025	0.4	0.38	0.38	0.4	0.37	27,816
May 27, 2025	0.4	0.4	0.4	0.4	0.39	48,642
May 23, 2025	0.39	0.41	0.41	0.41	0.39	37,129
May 22, 2025	0.39	0.4	0.4	0.44	0.38	21,445
May 21, 2025	0.39	0.39	0.39	0.41	0.38	14,300
May 20, 2025	0.38	0.39	0.39	0.41	0.38	15,750
May 19, 2025	0.38	0.38	0.38	0.41	0.38	71,700
May 16, 2025	0.39	0.37	0.37	0.39	0.37	48,586
May 15, 2025	0.42	0.39	0.39	0.42	0.37	90,220
May 14, 2025	0.38	0.37	0.37	0.38	0.37	40,700
May 13, 2025	0.38	0.38	0.38	0.4	0.38	108,684
May 12, 2025	0.41	0.38	0.38	0.41	0.38	50,800
May 09, 2025	0.4	0.39	0.39	0.4	0.37	47,020
May 08, 2025	0.39	0.4	0.4	0.4	0.37	38,124
May 07, 2025	0.37	0.39	0.39	0.4	0.37	51,671

Equillium, Inc. (EQ) NASDAQ